Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.50 | 19.72 | 19.32 | 19.72 | 8,048 | +0.41(+2.11%) |
May 27, 2022 | 19.71 | 19.75 | 19.30 | 19.31 | 6,289 | +0.83(+4.49%) |
May 26, 2022 | 18.93 | 19.17 | 18.30 | 18.48 | 28,337 | -0.13(-0.68%) |
May 25, 2022 | 18.61 | 18.89 | 18.59 | 18.61 | 5,223 | -0.59(-3.09%) |
May 24, 2022 | 19.19 | 19.53 | 19.18 | 19.20 | 18,781 | +0.11(+0.59%) |
May 23, 2022 | 19.32 | 19.42 | 19.06 | 19.09 | 6,482 | +0.92(+5.05%) |
May 20, 2022 | 18.56 | 19.13 | 18.11 | 18.17 | 48,118 | -0.76(-3.99%) |
May 19, 2022 | 18.58 | 18.94 | 18.03 | 18.93 | 5,150 | +1.03(+5.76%) |
May 18, 2022 | 18.20 | 18.86 | 17.86 | 17.90 | 6,885 | -1.04(-5.48%) |
May 17, 2022 | 18.13 | 18.96 | 18.13 | 18.93 | 5,434 | +1.11(+6.20%) |
May 16, 2022 | 18.28 | 18.49 | 17.58 | 17.83 | 10,450 | -0.20(-1.13%) |
May 13, 2022 | 18.10 | 18.59 | 17.99 | 18.03 | 22,448 | +0.82(+4.74%) |
May 12, 2022 | 17.42 | 17.63 | 17.20 | 17.22 | 11,240 | -0.72(-4.01%) |
May 11, 2022 | 17.78 | 17.94 | 17.64 | 17.94 | 4,064 | +0.48(+2.75%) |
May 10, 2022 | 17.88 | 18.01 | 17.42 | 17.46 | 7,776 | +0.43(+2.53%) |
May 09, 2022 | 17.62 | 17.82 | 17.02 | 17.03 | 13,201 | -1.50(-8.09%) |
May 06, 2022 | 18.19 | 18.97 | 18.19 | 18.52 | 7,453 | -0.78(-4.06%) |
May 05, 2022 | 20.38 | 20.38 | 19.27 | 19.31 | 9,743 | -0.83(-4.12%) |
May 04, 2022 | 20.39 | 20.50 | 19.67 | 20.14 | 3,777 | +0.11(+0.55%) |
May 03, 2022 | 19.91 | 20.63 | 19.91 | 20.03 | 4,586 | +0.38(+1.94%) |
May 02, 2022 | 20.23 | 20.38 | 19.63 | 19.65 | 9,726 | -0.61(-3.00%) |
Apr 29, 2022 | 20.59 | 20.74 | 20.25 | 20.25 | 3,681 | +0.09(+0.47%) |
Apr 28, 2022 | 20.02 | 20.57 | 19.95 | 20.16 | 4,485 | -0.21(-1.05%) |
Apr 27, 2022 | 20.47 | 20.77 | 20.25 | 20.37 | 4,143 | +0.30(+1.49%) |
Apr 26, 2022 | 20.50 | 20.57 | 20.07 | 20.07 | 3,959 | -0.65(-3.13%) |
Apr 25, 2022 | 20.85 | 20.85 | 20.28 | 20.72 | 6,870 | -0.55(-2.59%) |
Apr 22, 2022 | 21.39 | 21.75 | 21.27 | 21.27 | 3,123 | -0.94(-4.25%) |
Apr 21, 2022 | 22.35 | 22.51 | 22.22 | 22.22 | 1,781 | +0.78(+3.65%) |
Apr 20, 2022 | 21.72 | 21.84 | 21.43 | 21.44 | 2,490 | +0.80(+3.87%) |
Apr 19, 2022 | 20.42 | 20.92 | 20.42 | 20.64 | 3,716 | +0.00(+0.02%) |
Apr 18, 2022 | 20.65 | 20.65 | 19.53 | 20.63 | 7,293 | +0.69(+3.45%) |
Apr 14, 2022 | 19.92 | 20.55 | 19.91 | 19.95 | 8,847 | -0.05(-0.26%) |
Apr 13, 2022 | 19.97 | 20.66 | 19.97 | 20.00 | 5,734 | -0.75(-3.62%) |
Apr 12, 2022 | 20.27 | 20.79 | 20.15 | 20.75 | 48,323 | +0.66(+3.27%) |
Apr 11, 2022 | 20.30 | 20.65 | 20.09 | 20.09 | 1,784 | -0.49(-2.40%) |
Apr 08, 2022 | 20.34 | 21.17 | 20.34 | 20.59 | 3,939 | +0.31(+1.55%) |
Apr 07, 2022 | 20.72 | 20.89 | 20.26 | 20.27 | 3,040 | +0.15(+0.73%) |
Apr 06, 2022 | 20.12 | 20.78 | 19.92 | 20.13 | 4,154 | -1.14(-5.34%) |
Apr 05, 2022 | 21.57 | 21.90 | 21.05 | 21.26 | 2,211 | -0.83(-3.74%) |
Apr 04, 2022 | 21.52 | 22.09 | 21.52 | 22.09 | 1,757 | +0.94(+4.43%) |
Apr 01, 2022 | 21.88 | 22.04 | 21.15 | 21.15 | 2,011 | -0.92(-4.18%) |
Mar 31, 2022 | 21.38 | 22.07 | 21.38 | 22.07 | 1,003 | +0.96(+4.56%) |
Mar 30, 2022 | 21.13 | 22.02 | 21.11 | 21.11 | 4,711 | -0.21(-0.99%) |
Mar 29, 2022 | 21.67 | 22.23 | 21.06 | 21.32 | 1,613 | +0.52(+2.50%) |
Mar 28, 2022 | 20.61 | 20.80 | 19.99 | 20.80 | 2,079 | -0.13(-0.64%) |
Mar 25, 2022 | 20.38 | 21.02 | 20.06 | 20.94 | 2,937 | +0.45(+2.22%) |
Mar 24, 2022 | 21.66 | 21.66 | 20.19 | 20.48 | 17,481 | -2.11(-9.34%) |
Mar 23, 2022 | 21.21 | 22.59 | 21.21 | 22.59 | 3,253 | -0.14(-0.63%) |
Mar 22, 2022 | 23.03 | 23.03 | 21.98 | 22.74 | 2,605 | -0.05(-0.23%) |
Mar 21, 2022 | 22.52 | 22.79 | 21.74 | 22.79 | 3,852 | +0.21(+0.93%) |
Mar 18, 2022 | 21.78 | 22.83 | 21.68 | 22.58 | 7,585 | +0.47(+2.14%) |
Mar 17, 2022 | 22.92 | 23.12 | 22.10 | 22.10 | 54,436 | +0.24(+1.08%) |
Mar 16, 2022 | 21.80 | 22.68 | 21.80 | 21.87 | 1,700 | -0.25(-1.12%) |
Mar 15, 2022 | 22.13 | 22.18 | 21.17 | 22.12 | 3,081 | +0.58(+2.71%) |
Mar 14, 2022 | 22.46 | 22.67 | 21.53 | 21.53 | 2,790 | +0.91(+4.41%) |
Mar 11, 2022 | 20.56 | 21.86 | 20.56 | 20.62 | 17,629 | -0.31(-1.48%) |
Mar 10, 2022 | 21.02 | 21.03 | 20.14 | 20.93 | 86,373 | +1.11(+5.61%) |
Mar 09, 2022 | 19.82 | 20.67 | 19.82 | 19.82 | 6,595 | +1.13(+6.06%) |
Mar 08, 2022 | 18.35 | 19.58 | 18.17 | 18.69 | 4,268 | +0.86(+4.84%) |
Mar 07, 2022 | 19.05 | 19.05 | 17.59 | 17.83 | 9,028 | +0.62(+3.58%) |
Mar 04, 2022 | 17.45 | 18.25 | 17.21 | 17.21 | 4,609 | -1.66(-8.78%) |
Mar 03, 2022 | 18.84 | 18.87 | 18.84 | 18.87 | 1,563 | -0.62(-3.16%) |
Mar 02, 2022 | 19.42 | 19.48 | 19.42 | 19.48 | 970 | +0.81(+4.35%) |